PHILLIPS 66 $64.39

up +0.13


18/6/2013 04:18 PM  |  NYSE : PSX  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

PSX historical data

Date Open High Low Close Volume
6/18/2013 64.48 65.00 64.25 64.39 23369
6/17/2013 64.20 64.69 63.98 64.26 33412
6/14/2013 64.71 64.97 63.77 63.81 18339
6/13/2013 63.09 64.82 62.37 64.51 33363
6/12/2013 64.88 65.21 63.18 63.31 39676
6/11/2013 64.05 64.73 63.70 63.96 32022
6/10/2013 65.93 66.39 65.01 65.11 23725
6/7/2013 65.44 66.20 65.18 65.87 27746
6/6/2013 63.68 65.15 63.35 65.00 26373
6/5/2013 64.94 65.35 63.53 63.61 30649
6/4/2013 65.80 66.18 64.30 65.18 28902
6/3/2013 67.04 67.09 64.28 66.08 40229
5/31/2013 66.64 67.89 66.28 66.57 35064
5/30/2013 66.35 67.11 65.68 66.77 28964
5/29/2013 66.21 67.34 65.65 66.84 31352
5/28/2013 66.39 66.98 65.92 66.52 27920
5/24/2013 64.77 65.50 63.80 65.47 25184
5/23/2013 64.44 65.56 63.90 65.25 23547
5/22/2013 65.30 66.62 64.80 65.39 44827
5/21/2013 66.10 66.71 64.89 65.42 45052
5/20/2013 65.32 66.85 65.32 65.96 45316
5/17/2013 64.20 65.92 64.18 65.46 55216
5/16/2013 64.71 65.41 63.72 63.84 5526
5/15/2013 63.73 65.48 63.73 64.95 56217
5/14/2013 62.06 64.18 62.00 64.08 62128
5/13/2013 61.13 62.28 60.39 61.97 38295
5/10/2013 61.73 62.20 61.00 61.38 50592
5/9/2013 63.23 63.27 61.88 62.13 34369
5/8/2013 64.23 64.47 62.85 63.41 36643
5/7/2013 64.25 65.34 64.02 64.48 46766
5/6/2013 62.49 64.24 62.32 63.87 36824
5/3/2013 60.80 62.66 60.49 62.18 45489
5/2/2013 60.07 60.68 59.16 60.30 42124
5/1/2013 61.11 61.94 59.55 59.67 56786
4/30/2013 61.93 62.20 60.02 60.95 54570
4/29/2013 61.97 62.30 61.48 61.80 34449
4/26/2013 61.85 62.08 61.14 61.60 30347
4/25/2013 62.04 63.09 61.78 61.90 43841
4/24/2013 61.41 63.05 61.31 61.82 47717
4/23/2013 59.59 61.42 59.36 61.15 53185
4/22/2013 58.12 60.34 58.07 59.43 36593
4/19/2013 58.14 58.14 56.46 57.84 50451
4/18/2013 57.92 58.54 56.13 57.23 42702
4/17/2013 58.55 58.79 57.16 57.99 46021
4/16/2013 58.15 59.32 57.77 59.28 56440
4/15/2013 59.18 59.99 57.08 57.52 78972
4/12/2013 61.37 61.74 59.07 60.67 83051
4/11/2013 63.81 63.86 61.81 62.01 62048
4/10/2013 64.78 65.21 63.05 63.86 60055
4/9/2013 63.95 65.23 62.86 64.66 42915
4/8/2013 62.29 63.80 61.90 63.62 39693
4/5/2013 61.26 62.97 60.20 62.31 52896
4/4/2013 62.57 63.95 61.94 62.39 61391
4/3/2013 66.84 66.88 61.47 62.46 140285
4/2/2013 70.17 70.20 66.71 66.84 56799
4/1/2013 70.00 70.19 68.73 69.36 30152
3/28/2013 68.38 70.52 67.96 69.97 62111
3/27/2013 67.13 68.29 66.46 68.27 39206
3/26/2013 66.98 67.41 66.37 67.24 32436
3/25/2013 67.94 68.70 66.65 66.86 39053
3/22/2013 66.97 67.79 66.84 67.55 26344
3/21/2013 67.00 67.84 66.11 66.82 33948
3/20/2013 66.00 68.44 65.95 67.54 50875
3/19/2013 64.88 66.35 64.66 65.41 41244
3/18/2013 63.32 65.29 63.01 65.03 36439
3/15/2013 64.49 65.24 64.11 64.15 59790
3/14/2013 64.96 65.45 64.29 64.95 38327
3/13/2013 65.88 66.04 64.20 64.55 47848
3/12/2013 65.66 66.40 65.21 66.22 41346
3/11/2013 65.90 66.08 63.94 65.69 49668
3/8/2013 66.08 66.28 65.60 66.03 40453
3/7/2013 65.89 66.12 64.79 65.87 34298
3/6/2013 66.00 66.97 65.40 66.05 29297
3/5/2013 66.04 66.05 64.52 65.77 39203
3/4/2013 63.84 65.74 63.54 65.68 37585
3/1/2013 62.71 63.93 62.19 63.90 31500
2/28/2013 62.86 64.27 62.00 62.96 42264
2/27/2013 61.30 63.12 61.00 62.99 25815
2/26/2013 61.48 61.69 59.94 61.23 43469
2/25/2013 64.49 64.74 61.31 61.34 42948
2/22/2013 62.78 64.12 62.51 64.11 30493
2/21/2013 62.32 62.92 61.22 62.29 50326
2/20/2013 64.75 64.95 62.54 62.64 48470
2/19/2013 63.67 64.88 63.66 64.76 6172
2/15/2013 64.55 65.38 63.53 64.17 37878
2/14/2013 63.77 64.92 63.75 64.83 35600
2/13/2013 64.50 64.50 63.85 64.11 27771
2/12/2013 64.62 64.78 63.78 64.43 37024
2/11/2013 64.00 64.66 63.72 64.18 30979
2/8/2013 63.41 65.24 63.22 64.02 47458
2/7/2013 61.88 63.34 61.00 63.26 43926
2/6/2013 60.79 62.50 60.71 61.72 50687
2/5/2013 61.72 61.98 60.98 61.01 45789
2/4/2013 62.13 62.25 61.16 61.22 37965
2/1/2013 62.00 63.25 61.22 62.75 47092
1/31/2013 60.37 61.05 59.91 60.57 54504
1/30/2013 62.38 62.91 60.65 60.76 79223
1/29/2013 58.00 60.45 57.96 59.88 84463
1/28/2013 57.09 57.68 56.50 57.09 40554
1/25/2013 56.50 56.89 56.11 56.81 36123
Marketplace
Trading Center